Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.520 | 6.880 | 6.315 | 6.340 | 5,473,646 | -0.21(-3.21%) |
Apr 28, 2022 | 6.660 | 6.808 | 5.905 | 6.550 | 6,541,469 | -0.09(-1.36%) |
Apr 27, 2022 | 6.690 | 6.900 | 6.500 | 6.640 | 7,042,681 | -0.03(-0.45%) |
Apr 26, 2022 | 7.130 | 7.330 | 6.655 | 6.670 | 6,992,866 | -0.52(-7.23%) |
Apr 25, 2022 | 6.760 | 7.210 | 6.650 | 7.190 | 10,374,532 | +0.37(+5.43%) |
Apr 22, 2022 | 6.660 | 6.940 | 6.570 | 6.820 | 10,571,724 | +0.15(+2.25%) |
Apr 21, 2022 | 7.180 | 7.340 | 6.550 | 6.670 | 7,498,853 | -0.34(-4.85%) |
Apr 20, 2022 | 7.460 | 7.494 | 6.990 | 7.010 | 6,319,332 | -0.42(-5.65%) |
Apr 19, 2022 | 7.280 | 7.700 | 7.180 | 7.430 | 6,153,212 | +0.09(+1.23%) |
Apr 18, 2022 | 7.530 | 7.530 | 7.090 | 7.340 | 7,487,581 | -0.20(-2.65%) |
Apr 14, 2022 | 8.330 | 8.340 | 7.500 | 7.540 | 7,094,292 | -0.61(-7.48%) |
Apr 13, 2022 | 8.110 | 8.360 | 7.860 | 8.150 | 7,687,508 | +0.03(+0.37%) |
Apr 12, 2022 | 8.340 | 8.920 | 8.045 | 8.120 | 7,361,687 | -0.09(-1.10%) |
Apr 11, 2022 | 8.250 | 8.515 | 8.020 | 8.210 | 9,045,962 | -0.28(-3.30%) |
Apr 08, 2022 | 8.700 | 8.820 | 8.360 | 8.490 | 6,323,355 | -0.28(-3.19%) |
Apr 07, 2022 | 8.740 | 8.940 | 8.300 | 8.770 | 6,476,302 | -0.03(-0.34%) |
Apr 06, 2022 | 9.270 | 9.270 | 8.265 | 8.800 | 9,417,956 | -0.66(-6.98%) |
Apr 05, 2022 | 10.38 | 10.47 | 9.360 | 9.460 | 5,823,208 | -0.97(-9.30%) |
Apr 04, 2022 | 9.520 | 10.45 | 9.520 | 10.43 | 7,310,048 | +0.95(+10.02%) |
Apr 01, 2022 | 9.290 | 9.570 | 9.160 | 9.480 | 5,469,645 | +0.38(+4.18%) |
Mar 31, 2022 | 9.630 | 9.765 | 9.060 | 9.100 | 4,952,244 | -0.55(-5.70%) |
Mar 30, 2022 | 10.15 | 10.34 | 9.610 | 9.650 | 5,289,765 | -0.67(-6.49%) |
Mar 29, 2022 | 9.750 | 10.44 | 9.660 | 10.32 | 6,646,284 | +0.78(+8.18%) |
Mar 28, 2022 | 9.300 | 9.700 | 9.065 | 9.540 | 4,793,146 | +0.30(+3.25%) |
Mar 25, 2022 | 9.700 | 9.710 | 9.030 | 9.240 | 3,839,460 | -0.43(-4.45%) |
Mar 24, 2022 | 9.900 | 9.930 | 9.090 | 9.670 | 4,494,781 | -0.21(-2.13%) |
Mar 23, 2022 | 10.00 | 10.39 | 9.690 | 9.880 | 8,407,957 | -0.30(-2.95%) |
Mar 22, 2022 | 9.940 | 10.42 | 9.795 | 10.18 | 5,988,701 | +0.24(+2.41%) |
Mar 21, 2022 | 10.70 | 10.72 | 9.750 | 9.940 | 7,034,680 | -0.78(-7.28%) |
Mar 18, 2022 | 10.71 | 10.98 | 10.31 | 10.72 | 8,708,083 | -0.21(-1.92%) |
Mar 17, 2022 | 10.23 | 10.96 | 10.00 | 10.93 | 4,251,243 | +0.67(+6.53%) |
Mar 16, 2022 | 9.490 | 10.31 | 9.450 | 10.26 | 5,575,692 | +1.10(+12.01%) |
Mar 15, 2022 | 8.420 | 9.170 | 8.260 | 9.160 | 5,003,951 | +0.73(+8.66%) |
Mar 14, 2022 | 9.770 | 9.830 | 8.330 | 8.430 | 5,899,216 | -1.47(-14.85%) |
Mar 11, 2022 | 11.09 | 11.16 | 9.860 | 9.900 | 3,581,865 | -1.04(-9.51%) |
Mar 10, 2022 | 10.95 | 11.04 | 10.58 | 10.94 | 2,280,575 | -0.29(-2.58%) |
Mar 09, 2022 | 11.02 | 11.55 | 10.86 | 11.23 | 3,194,707 | +0.58(+5.45%) |
Mar 08, 2022 | 10.35 | 11.08 | 9.990 | 10.65 | 4,719,226 | +0.22(+2.11%) |
Mar 07, 2022 | 10.70 | 10.98 | 9.975 | 10.43 | 3,993,627 | -0.25(-2.34%) |
Mar 04, 2022 | 11.23 | 11.71 | 10.53 | 10.68 | 2,972,704 | -0.62(-5.49%) |
Mar 03, 2022 | 11.84 | 11.89 | 11.08 | 11.30 | 3,076,673 | -0.40(-3.42%) |
Mar 02, 2022 | 12.16 | 12.16 | 11.31 | 11.70 | 3,464,192 | -0.46(-3.78%) |
Mar 01, 2022 | 11.77 | 12.62 | 11.77 | 12.16 | 5,648,247 | +0.24(+2.01%) |
Feb 28, 2022 | 11.22 | 11.95 | 11.13 | 11.92 | 4,857,145 | +0.56(+4.93%) |
Feb 25, 2022 | 10.98 | 11.44 | 10.92 | 11.36 | 3,554,279 | +0.36(+3.27%) |
Feb 24, 2022 | 9.570 | 11.06 | 9.460 | 11.00 | 4,328,367 | +0.96(+9.56%) |
Feb 23, 2022 | 10.71 | 10.83 | 10.01 | 10.04 | 3,700,006 | -0.28(-2.71%) |
Feb 22, 2022 | 11.10 | 11.29 | 10.20 | 10.32 | 5,970,763 | -1.15(-10.03%) |
Feb 18, 2022 | 11.47 | 0 | +0.44(+3.99%) | |||
Feb 17, 2022 | 11.24 | 11.89 | 10.88 | 11.03 | 10,333,378 | -0.86(-7.23%) |
Feb 16, 2022 | 10.35 | 11.96 | 10.30 | 11.89 | 10,502,469 | +0.51(+4.48%) |
Feb 15, 2022 | 11.32 | 11.54 | 10.81 | 11.38 | 4,670,671 | +0.40(+3.64%) |
Feb 14, 2022 | 11.08 | 11.77 | 10.89 | 10.98 | 5,331,386 | -0.26(-2.31%) |
Feb 11, 2022 | 11.23 | 11.87 | 11.01 | 11.24 | 4,116,281 | -0.07(-0.62%) |
Feb 10, 2022 | 11.13 | 12.05 | 11.05 | 11.31 | 3,866,370 | -0.48(-4.07%) |
Feb 09, 2022 | 11.26 | 11.93 | 11.21 | 11.79 | 4,177,324 | +0.80(+7.28%) |
Feb 08, 2022 | 10.86 | 11.13 | 10.63 | 10.99 | 3,855,491 | -0.02(-0.18%) |
Feb 07, 2022 | 10.83 | 11.61 | 10.66 | 11.01 | 3,441,358 | +0.16(+1.47%) |
Feb 04, 2022 | 10.72 | 11.10 | 10.20 | 10.85 | 3,371,089 | +0.19(+1.78%) |
Feb 03, 2022 | 10.79 | 10.66 | 4,377,543 | -0.75(-6.57%) | ||
Feb 02, 2022 | 11.51 | 11.65 | 10.98 | 11.41 | 7,411,553 | -0.03(-0.26%) |